Skip to main content
Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
26.53
-0.17 (-0.64%)
At close: Mar 9, 2026, 4:00 PM EDT
26.01
-0.52 (-1.96%)
After-hours: Mar 9, 2026, 5:11 PM EDT

Contango Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7726.9024.8626.5326.53-0.64%321,390
Mar 6, 202626.6526.9825.9326.7026.70-1.33%147,708
Mar 5, 202628.1828.1826.5427.0627.06-5.42%277,889
Mar 4, 202628.9029.4328.1628.6128.610.77%212,811
Mar 3, 202628.4828.5026.6528.3928.39-4.80%255,662
Mar 2, 202631.0031.1128.9529.8229.82-0.83%406,005
Feb 27, 202628.9030.4628.6730.0730.074.01%259,484
Feb 26, 202627.9029.1327.4028.9128.913.07%202,704
Feb 25, 202629.4329.7527.9228.0528.05-2.77%347,731
Feb 24, 202628.2829.2628.2528.8528.85-0.21%135,674
Feb 23, 202628.0329.3828.0228.9128.913.92%358,255
Feb 20, 202627.2828.1626.8627.8227.822.02%206,497
Feb 19, 202626.0427.3925.4627.2727.274.88%228,769
Feb 18, 202625.6126.2925.3926.0026.002.77%195,409
Feb 17, 202627.1727.1724.7525.3025.30-7.46%209,982
Feb 13, 202627.0427.6926.6027.3427.343.21%116,935
Feb 12, 202628.9329.0026.4426.4926.49-9.06%210,529
Feb 11, 202629.1129.4827.8029.1329.130.94%222,398
Feb 10, 202628.7829.3028.3928.8628.860.66%208,480
Feb 9, 202627.2528.9226.9928.6728.675.91%254,757
Feb 6, 202626.2527.4726.2527.0727.075.87%179,064
Feb 5, 202626.9727.2225.4125.5725.57-7.29%256,349
Feb 4, 202629.0629.0626.7127.5827.58-3.84%171,629
Feb 3, 202628.7629.5527.6928.6828.683.50%306,881
Feb 2, 202628.2928.8127.2927.7127.71-2.26%288,613
Jan 30, 202630.0230.8827.6828.3528.35-11.32%320,059
Jan 29, 202633.3733.5031.3031.9731.97-3.12%171,078
Jan 28, 202632.8733.2732.0033.0033.001.35%279,139
Jan 27, 202631.7332.6430.6132.5632.562.71%255,017
Jan 26, 202632.5034.3831.5631.7031.70-3.32%586,471
Jan 23, 202633.7533.7532.3232.7932.79-0.94%268,461
Jan 22, 202631.0433.5730.8033.1033.107.33%268,922
Jan 21, 202631.8932.2030.4730.8430.84-2.62%305,947
Jan 20, 202630.5032.1330.3131.6731.676.63%459,306
Jan 16, 202629.2029.7527.9929.7029.700.75%171,204
Jan 15, 202629.4829.5028.2529.4829.480.17%238,424
Jan 14, 202628.1129.9528.0629.4329.435.33%228,714
Jan 13, 202628.0328.2227.2927.9427.94-0.18%258,268
Jan 12, 202626.5628.2826.5627.9927.997.70%218,238
Jan 9, 202626.2726.8725.9625.9925.99-0.04%202,293
Jan 8, 202626.8726.9625.8926.0026.00-5.73%239,195
Jan 7, 202627.2627.7326.0427.5827.580.99%245,932
Jan 6, 202627.3228.0126.8727.3127.310.48%314,965
Jan 5, 202627.1428.6427.1027.1827.181.23%160,922
Jan 2, 202626.5027.5126.0926.8526.851.67%244,479
Dec 31, 202527.9827.9826.2626.4126.41-5.58%181,393
Dec 30, 202527.8028.9327.8027.9727.972.01%254,571
Dec 29, 202529.3529.3527.3227.4227.42-7.52%140,474
Dec 26, 202529.4129.9829.1229.6529.651.30%219,728
Dec 24, 202529.4229.5028.6129.2729.270.86%102,191
Dec 23, 202529.9530.2228.5529.0229.02-1.29%198,078
Dec 22, 202529.0030.1728.9629.4029.403.89%299,145
Dec 19, 202527.6528.7227.4728.3028.302.42%826,821
Dec 18, 202527.3027.7526.8227.6327.631.54%295,592
Dec 17, 202527.0027.7026.7027.2127.211.08%201,777
Dec 16, 202526.6027.3025.8326.9226.920.41%248,410
Dec 15, 202528.2628.6026.4426.8126.81-3.60%291,178
Dec 12, 202528.3328.9427.1127.8127.810.91%262,174
Dec 11, 202527.2128.5527.0627.5627.561.73%189,345
Dec 10, 202527.9828.7226.0527.0927.09-1.92%274,679
Dec 9, 202526.3727.7326.2027.6227.626.15%357,491
Dec 8, 202526.2826.4525.4926.0226.02-0.76%137,907
Dec 5, 202525.9726.8025.8026.2226.222.22%76,586
Dec 4, 202525.0725.9525.0725.6525.650.16%70,879
Dec 3, 202524.4125.8824.4125.6125.616.27%108,575
Dec 2, 202524.2724.5723.8424.1024.10-1.67%75,170
Dec 1, 202524.1524.9924.0424.5124.511.20%102,013
Nov 28, 202523.2524.4023.0724.2224.224.98%92,182
Nov 26, 202522.8623.3622.7023.0723.070.92%90,927
Nov 25, 202521.7123.1221.6722.8622.865.44%132,176
Nov 24, 202520.9622.0220.7621.6821.684.08%111,973
Nov 21, 202520.8221.5620.6420.8320.83-0.14%73,340
Nov 20, 202521.6522.5920.7920.8620.86-2.75%92,567
Nov 19, 202522.9123.1821.4321.4521.45-4.88%78,839
Nov 18, 202522.8123.1221.8822.5522.550.13%131,142
Nov 17, 202521.9922.8121.4222.5222.522.88%118,494
Nov 14, 202522.1022.7421.5521.8921.89-5.52%108,060
Nov 13, 202524.0024.0323.1623.1723.17-3.54%80,825
Nov 12, 202522.9624.3222.6624.0224.025.35%114,471
Nov 11, 202522.1022.9021.5222.8022.804.30%120,300
Nov 10, 202522.3722.9421.7721.8621.860.32%189,145
Nov 7, 202520.7421.9220.7421.7921.796.50%79,907
Nov 6, 202520.7721.5520.4520.4620.46-0.97%58,973
Nov 5, 202520.5521.0920.4920.6620.661.13%70,684
Nov 4, 202520.7321.2720.2220.4320.43-3.54%91,459
Nov 3, 202521.5021.7520.9921.1821.18-1.30%63,723
Oct 31, 202521.4622.0421.2121.4621.46-1.42%102,403
Oct 30, 202521.0121.9921.0121.7721.772.16%59,036
Oct 29, 202521.8021.8021.1821.3121.31-0.37%106,771
Oct 28, 202520.8021.9420.8021.3921.390.90%131,951
Oct 27, 202521.7621.9120.7221.2021.20-4.85%147,367
Oct 24, 202522.3922.8222.0722.2822.28-1.02%50,198
Oct 23, 202523.2623.2622.2822.5122.51-1.49%80,007
Oct 22, 202522.5023.4722.4022.8522.85-0.57%119,834
Oct 21, 202524.5624.5622.7022.9822.98-8.88%81,687
Oct 20, 202524.9625.3524.5625.2225.222.94%83,178
Oct 17, 202525.1625.3524.0424.5024.50-3.43%124,201
Oct 16, 202525.8626.2025.1225.3725.37-1.40%106,376
Oct 15, 202526.5026.8825.3225.7325.73-2.54%174,981
Oct 14, 202525.4026.6925.1926.4026.402.80%143,233